Cheerwin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.41	2.44	2.41	2.42	2.42	-	567,500
Jan 19, 2026	2.41	2.42	2.40	2.42	2.42	-0.82%	887,471
Jan 16, 2026	2.40	2.44	2.40	2.44	2.44	0.83%	1,072,500
Jan 15, 2026	2.41	2.42	2.38	2.42	2.42	0.41%	896,000
Jan 14, 2026	2.42	2.43	2.39	2.41	2.41	-0.82%	994,500
Jan 13, 2026	2.41	2.43	2.39	2.43	2.43	-	1,152,000
Jan 12, 2026	2.40	2.45	2.40	2.43	2.43	1.25%	1,531,000
Jan 9, 2026	2.35	2.42	2.33	2.40	2.40	2.13%	1,760,000
Jan 8, 2026	2.34	2.35	2.32	2.35	2.35	0.43%	768,000
Jan 7, 2026	2.29	2.35	2.29	2.34	2.34	2.18%	1,375,500
Jan 6, 2026	2.27	2.31	2.25	2.29	2.29	0.88%	1,411,500
Jan 5, 2026	2.24	2.32	2.22	2.27	2.27	1.34%	1,710,500
Jan 2, 2026	2.18	2.26	2.18	2.24	2.24	2.28%	1,611,500
Dec 31, 2025	2.15	2.19	2.13	2.19	2.19	1.86%	717,500
Dec 30, 2025	2.18	2.18	2.15	2.15	2.15	-1.38%	1,594,338
Dec 29, 2025	2.22	2.22	2.16	2.18	2.18	-1.80%	1,732,000
Dec 24, 2025	2.20	2.22	2.20	2.22	2.22	0.45%	473,000
Dec 23, 2025	2.21	2.22	2.19	2.21	2.21	-	728,000
Dec 22, 2025	2.21	2.21	2.18	2.21	2.21	0.45%	655,000
Dec 19, 2025	2.18	2.20	2.18	2.20	2.20	0.46%	743,500
Dec 18, 2025	2.20	2.21	2.18	2.19	2.19	-0.90%	715,000
Dec 17, 2025	2.19	2.21	2.18	2.21	2.21	0.45%	827,000
Dec 16, 2025	2.23	2.23	2.18	2.20	2.20	-1.35%	1,175,000
Dec 15, 2025	2.22	2.23	2.20	2.23	2.23	-	535,000
Dec 12, 2025	2.22	2.23	2.20	2.23	2.23	0.45%	711,500
Dec 11, 2025	2.21	2.22	2.18	2.22	2.22	0.45%	922,500
Dec 10, 2025	2.20	2.21	2.19	2.21	2.21	0.45%	634,000
Dec 9, 2025	2.23	2.23	2.19	2.20	2.20	-1.35%	859,500
Dec 8, 2025	2.24	2.24	2.20	2.23	2.23	-0.89%	1,243,000
Dec 5, 2025	2.25	2.25	2.21	2.25	2.25	-0.88%	1,143,000
Dec 4, 2025	2.30	2.30	2.24	2.27	2.27	-	729,500
Dec 3, 2025	2.26	2.30	2.23	2.27	2.27	0.89%	1,366,000
Dec 2, 2025	2.23	2.30	2.22	2.25	2.25	0.90%	1,197,500
Dec 1, 2025	2.22	2.23	2.18	2.23	2.23	0.45%	637,500
Nov 28, 2025	2.21	2.22	2.20	2.22	2.22	-	843,000
Nov 27, 2025	2.19	2.22	2.19	2.22	2.22	1.37%	479,000
Nov 26, 2025	2.21	2.22	2.19	2.19	2.19	-0.90%	674,000
Nov 25, 2025	2.21	2.23	2.19	2.21	2.21	0.45%	688,500
Nov 24, 2025	2.20	2.23	2.19	2.20	2.20	-	622,000
Nov 21, 2025	2.25	2.25	2.19	2.20	2.20	-2.65%	1,325,500
Nov 20, 2025	2.23	2.26	2.22	2.26	2.26	0.89%	554,000
Nov 19, 2025	2.23	2.24	2.21	2.24	2.24	0.45%	637,000
Nov 18, 2025	2.23	2.24	2.21	2.23	2.23	-0.89%	1,272,500
Nov 17, 2025	2.25	2.26	2.23	2.25	2.25	-0.88%	814,500
Nov 14, 2025	2.30	2.30	2.25	2.27	2.27	-2.58%	7,313,500
Nov 13, 2025	2.34	2.35	2.30	2.33	2.33	-0.43%	769,500
Nov 12, 2025	2.28	2.34	2.26	2.34	2.34	2.63%	1,639,500
Nov 11, 2025	2.27	2.28	2.24	2.28	2.28	0.44%	702,500
Nov 10, 2025	2.26	2.28	2.23	2.27	2.27	0.44%	1,195,500
Nov 7, 2025	2.26	2.28	2.23	2.26	2.26	-0.88%	952,000